セブン＆アイ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/08/23 | 3,682 | 3,723 | 3,675 | 3,701 | +26 | +0.7% | 1,287,500 |
| 2019/08/22 | 3,680 | 3,689 | 3,657 | 3,675 | -37 | -1% | 1,868,600 |
| 2019/08/21 | 3,727 | 3,742 | 3,706 | 3,712 | -60 | -1.6% | 1,431,600 |
| 2019/08/20 | 3,810 | 3,813 | 3,754 | 3,772 | -18 | -0.5% | 1,607,000 |
| 2019/08/19 | 3,750 | 3,790 | 3,732 | 3,790 | +88 | +2.4% | 1,937,500 |
| 2019/08/16 | 3,684 | 3,717 | 3,672 | 3,702 | +37 | +1% | 2,610,100 |
| 2019/08/15 | 3,677 | 3,682 | 3,618 | 3,665 | -66 | -1.8% | 2,104,900 |
| 2019/08/14 | 3,719 | 3,744 | 3,679 | 3,731 | +22 | +0.6% | 2,276,800 |
| 2019/08/13 | 3,703 | 3,717 | 3,654 | 3,709 | -33 | -0.9% | 1,945,200 |
| 2019/08/09 | 3,781 | 3,787 | 3,726 | 3,742 | +4 | +0.1% | 1,884,700 |
| 2019/08/08 | 3,720 | 3,740 | 3,692 | 3,738 | +23 | +0.6% | 1,878,100 |
| 2019/08/07 | 3,700 | 3,733 | 3,690 | 3,715 | +10 | +0.3% | 2,142,500 |
| 2019/08/06 | 3,659 | 3,710 | 3,611 | 3,705 | -24 | -0.6% | 2,671,800 |
| 2019/08/05 | 3,623 | 3,730 | 3,622 | 3,729 | +108 | +3% | 2,768,200 |
| 2019/08/02 | 3,643 | 3,661 | 3,592 | 3,621 | -78 | -2.1% | 3,320,200 |
| 2019/08/01 | 3,695 | 3,718 | 3,668 | 3,699 | -29 | -0.8% | 1,847,300 |
| 2019/07/31 | 3,768 | 3,772 | 3,725 | 3,728 | -72 | -1.9% | 2,148,100 |
| 2019/07/30 | 3,786 | 3,806 | 3,775 | 3,800 | +36 | +1% | 1,326,100 |
| 2019/07/29 | 3,745 | 3,768 | 3,719 | 3,764 | +27 | +0.7% | 1,488,400 |
| 2019/07/26 | 3,780 | 3,786 | 3,711 | 3,737 | -58 | -1.5% | 1,537,500 |
| 2019/07/25 | 3,759 | 3,802 | 3,754 | 3,795 | +45 | +1.2% | 1,760,800 |
| 2019/07/24 | 3,736 | 3,753 | 3,704 | 3,750 | +22 | +0.6% | 1,756,400 |
| 2019/07/23 | 3,681 | 3,738 | 3,680 | 3,728 | +41 | +1.1% | 1,882,700 |
| 2019/07/22 | 3,721 | 3,735 | 3,676 | 3,687 | -48 | -1.3% | 1,575,700 |
| 2019/07/19 | 3,703 | 3,758 | 3,688 | 3,735 | +41 | +1.1% | 1,936,300 |
| 2019/07/18 | 3,730 | 3,736 | 3,673 | 3,694 | -38 | -1% | 2,641,700 |
| 2019/07/17 | 3,807 | 3,807 | 3,732 | 3,732 | -64 | -1.7% | 2,527,600 |
| 2019/07/16 | 3,859 | 3,862 | 3,783 | 3,796 | -71 | -1.8% | 2,664,800 |
| 2019/07/12 | 3,839 | 3,874 | 3,822 | 3,867 | +65 | +1.7% | 4,060,400 |
| 2019/07/11 | 3,766 | 3,815 | 3,759 | 3,802 | +29 | +0.8% | 2,149,800 |
| 2019/07/10 | 3,799 | 3,814 | 3,764 | 3,773 | -35 | -0.9% | 3,027,500 |
| 2019/07/09 | 3,844 | 3,875 | 3,793 | 3,808 | -45 | -1.2% | 2,770,000 |
| 2019/07/08 | 3,877 | 3,878 | 3,788 | 3,853 | +1 | ±0% | 4,276,700 |
| 2019/07/05 | 3,746 | 3,890 | 3,745 | 3,852 | +134 | +3.6% | 5,481,000 |
| 2019/07/04 | 3,700 | 3,765 | 3,694 | 3,718 | +28 | +0.8% | 2,536,600 |
| 2019/07/03 | 3,706 | 3,717 | 3,670 | 3,690 | -1 | ±0% | 2,020,900 |
| 2019/07/02 | 3,702 | 3,714 | 3,682 | 3,691 | -16 | -0.4% | 1,629,500 |
| 2019/07/01 | 3,685 | 3,711 | 3,666 | 3,707 | +59 | +1.6% | 2,219,500 |
| 2019/06/28 | 3,655 | 3,685 | 3,634 | 3,648 | -22 | -0.6% | 2,452,800 |
| 2019/06/27 | 3,645 | 3,670 | 3,603 | 3,670 | +14 | +0.4% | 2,393,400 |
| 2019/06/26 | 3,635 | 3,658 | 3,612 | 3,656 | +22 | +0.6% | 1,875,700 |
| 2019/06/25 | 3,656 | 3,679 | 3,622 | 3,634 | -14 | -0.4% | 1,708,100 |
| 2019/06/24 | 3,646 | 3,656 | 3,625 | 3,648 | -12 | -0.3% | 1,019,100 |
| 2019/06/21 | 3,688 | 3,697 | 3,649 | 3,660 | -46 | -1.2% | 2,662,100 |
| 2019/06/20 | 3,738 | 3,738 | 3,692 | 3,706 | -13 | -0.3% | 1,504,400 |
| 2019/06/19 | 3,722 | 3,737 | 3,706 | 3,719 | +20 | +0.5% | 1,646,600 |
| 2019/06/18 | 3,727 | 3,763 | 3,688 | 3,699 | -4 | -0.1% | 2,136,000 |
| 2019/06/17 | 3,678 | 3,714 | 3,675 | 3,703 | -7 | -0.2% | 1,594,200 |
| 2019/06/14 | 3,731 | 3,736 | 3,688 | 3,710 | -15 | -0.4% | 2,379,100 |
| 2019/06/13 | 3,732 | 3,749 | 3,688 | 3,725 | -17 | -0.5% | 2,583,800 |
1251～
1300
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「７＆Ｉ－ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ７＆Ｉ－ＨＤ | 219,400円 | -2.0% | -1.0% | 1.82% | 19.43倍 | 1.53倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| ファーストリテイ | 4,921,000円 | +11.0% | +29.0% | 0.81% | 41.35倍 | 7.52倍 |
|
世界３位のＳＰＡ。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
| イオン | 398,200円 | +4.7% | +9.5% | 1.00% | 74.11倍 | 3.23倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| ニトリＨＤ | 2,088,500円 | +7.2% | +1.2% | 0.73% | 25.66倍 | 2.63倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| パンパシＨＤ | 368,200円 | +6.0% | -8.9% | 0.92% | 25.41倍 | 4.10倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
市場注目の銘柄
チャート関連のコラム
